Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

38.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 11.44 11.49 11.00 11.22 368,044 -0.42(-3.60%)
Dec 28, 2006 11.38 11.79 10.92 11.64 1,931,704 +0.36(+3.23%)
Dec 27, 2006 9.734 12.55 9.707 11.27 1,045,076 +1.74(+18.31%)
Dec 26, 2006 9.352 9.552 9.352 9.528 52,201 +0.18(+1.88%)
Dec 22, 2006 9.404 9.437 9.267 9.352 33,482 -0.03(-0.36%)
Dec 21, 2006 9.404 9.446 9.255 9.385 33,746 +0.02(+0.26%)
Dec 20, 2006 9.161 9.361 9.128 9.361 78,828 +0.23(+2.49%)
Dec 19, 2006 9.012 9.176 8.933 9.134 57,473 +0.08(+0.91%)
Dec 18, 2006 9.422 9.422 9.012 9.052 185,076 -0.34(-3.59%)
Dec 15, 2006 9.349 9.555 9.349 9.388 101,238 +0.04(+0.45%)
Dec 14, 2006 9.483 9.589 9.244 9.346 92,274 -0.10(-1.03%)
Dec 13, 2006 9.504 9.513 9.358 9.443 82,519 +0.02(+0.16%)
Dec 12, 2006 9.501 9.501 9.291 9.428 76,192 -0.07(-0.77%)
Dec 11, 2006 9.249 9.604 9.212 9.501 184,285 +2.11(+28.57%)
Dec 08, 2006 7.384 7.477 7.360 7.389 50,751 +0.00(+0.00%)
Dec 07, 2006 7.413 7.477 7.341 7.389 80,740 -0.07(-0.96%)
Dec 06, 2006 7.448 7.520 7.425 7.461 156,866 +0.06(+0.84%)
Dec 05, 2006 7.438 7.512 7.325 7.399 117,979 +0.01(+0.13%)
Dec 04, 2006 7.020 7.428 7.003 7.389 251,777 +0.27(+3.82%)
Dec 01, 2006 7.092 7.288 6.943 7.118 297,585 -0.18(-2.42%)
Nov 30, 2006 7.477 7.506 7.292 7.294 186,526 -0.23(-3.07%)
Nov 29, 2006 7.554 7.605 7.500 7.525 95,570 -0.01(-0.08%)
Nov 28, 2006 7.640 7.640 7.380 7.531 148,298 -0.12(-1.55%)
Nov 27, 2006 7.958 7.962 7.574 7.650 208,606 -0.28(-3.57%)
Nov 24, 2006 7.671 7.953 7.671 7.933 170,708 +0.26(+3.34%)
Nov 22, 2006 7.681 7.737 7.622 7.677 60,637 +0.01(+0.10%)
Nov 21, 2006 7.690 7.720 7.659 7.669 52,398 -0.06(-0.75%)
Nov 20, 2006 7.690 7.749 7.690 7.727 101,502 +0.05(+0.61%)
Nov 17, 2006 7.665 7.696 7.593 7.681 86,342 +0.01(+0.10%)
Nov 16, 2006 7.700 7.720 7.613 7.673 59,648 +0.02(+0.25%)
Nov 15, 2006 7.554 7.675 7.554 7.654 320,324 +0.14(+1.83%)
Nov 14, 2006 7.389 7.516 7.353 7.516 138,411 +0.15(+2.03%)
Nov 13, 2006 7.302 7.419 7.298 7.366 85,024 +0.07(+0.96%)
Nov 10, 2006 7.244 7.325 7.224 7.296 164,446 +0.04(+0.51%)
Nov 09, 2006 7.224 7.321 7.199 7.259 248,482 +0.04(+0.54%)
Nov 08, 2006 7.129 7.222 7.127 7.220 156,207 +0.07(+1.03%)
Nov 07, 2006 7.189 7.283 7.116 7.147 179,606 -0.04(-0.59%)
Nov 06, 2006 7.166 7.224 7.088 7.189 181,583 +0.04(+0.60%)
Nov 03, 2006 7.186 7.224 6.985 7.147 80,410 -0.04(-0.54%)
Nov 02, 2006 7.011 7.277 6.964 7.186 84,694 +0.12(+1.65%)
Nov 01, 2006 7.370 7.380 6.984 7.069 107,763 -0.26(-3.60%)
Oct 31, 2006 7.341 7.376 7.287 7.333 216,186 +0.03(+0.43%)
Oct 30, 2006 7.312 7.323 7.186 7.302 116,991 -0.01(-0.13%)
Oct 27, 2006 7.370 7.958 7.199 7.312 198,060 +0.10(+1.35%)
Oct 26, 2006 7.127 7.215 7.022 7.215 53,387 +0.12(+1.67%)
Oct 25, 2006 7.127 7.209 7.083 7.096 70,524 -0.02(-0.30%)
Oct 24, 2006 6.896 7.133 6.894 7.118 115,672 +0.17(+2.49%)
Oct 23, 2006 6.797 6.972 6.785 6.945 196,742 +0.15(+2.14%)
Oct 20, 2006 6.853 6.853 6.729 6.799 60,967 -0.03(-0.37%)
Oct 19, 2006 6.749 6.855 6.720 6.824 55,035 -0.00(-0.06%)
Oct 18, 2006 6.855 6.880 6.719 6.828 79,751 -0.07(-0.96%)
Oct 17, 2006 6.537 6.894 6.537 6.894 200,038 +0.34(+5.19%)
Oct 16, 2006 6.432 6.554 6.432 6.554 168,401 +0.13(+1.99%)
Oct 13, 2006 6.409 6.475 6.405 6.426 129,843 +0.02(+0.27%)
Oct 12, 2006 6.302 6.409 6.302 6.409 75,797 +0.13(+2.04%)
Oct 11, 2006 6.385 6.448 6.176 6.281 68,876 -0.10(-1.64%)
Oct 10, 2006 6.368 6.407 6.310 6.385 36,250 +0.02(+0.27%)
Oct 09, 2006 6.312 6.399 6.284 6.368 40,864 +0.02(+0.37%)
Oct 06, 2006 6.418 6.438 6.282 6.345 49,103 -0.09(-1.45%)
Oct 05, 2006 6.428 6.467 6.304 6.438 118,309 +0.03(+0.52%)
Oct 04, 2006 5.991 6.438 5.991 6.405 93,263 +0.37(+6.22%)
Oct 03, 2006 5.946 6.108 5.842 6.030 101,172 -0.11(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.